光庭信息 sz.301221
53.20
+1.51%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 50.57 | 52.79 | 50.47 | 52.63 | +7.70% | 3.22 | 9.81% |
| 2025-06-23 | 46.81 | 48.94 | 46.81 | 48.87 | +3.33% | 0.82 | 2.69% |
| 2025-06-20 | 47.62 | 48.46 | 47.26 | 47.29 | -1.25% | 0.85 | 4.04% |
| 2025-06-19 | 48.87 | 49.90 | 47.69 | 47.89 | -3.04% | 0.98 | 4.57% |
| 2025-06-18 | 48.27 | 49.79 | 48.19 | 49.39 | +1.58% | 0.92 | 4.28% |
| 2025-06-17 | 49.20 | 49.50 | 48.26 | 48.63 | -1.07% | 0.70 | 3.30% |
| 2025-06-16 | 48.33 | 49.29 | 48.18 | 49.16 | +0.98% | 0.85 | 3.97% |
| 2025-06-13 | 50.34 | 51.18 | 48.65 | 48.68 | -4.08% | 1.64 | 7.54% |
| 2025-06-12 | 49.32 | 51.55 | 49.17 | 50.75 | +2.95% | 2.23 | 10.08% |
| 2025-06-11 | 50.79 | 52.27 | 49.19 | 49.29 | +1.00% | 2.53 | 11.36% |
| 2025-06-10 | 50.17 | 50.30 | 48.17 | 48.81 | -2.80% | 1.00 | 4.66% |
| 2025-06-09 | 50.15 | 51.02 | 50.00 | 50.21 | +0.12% | 0.90 | 4.05% |
| 2025-06-06 | 49.55 | 50.26 | 49.30 | 50.15 | +0.68% | 0.86 | 3.95% |
| 2025-06-05 | 48.82 | 49.90 | 48.67 | 49.81 | +2.42% | 1.13 | 5.22% |
| 2025-06-04 | 49.17 | 49.78 | 48.53 | 48.64 | -0.69% | 1.02 | 4.77% |
| 2025-06-03 | 49.60 | 50.07 | 48.97 | 48.98 | -2.25% | 0.97 | 4.48% |
| 2025-05-30 | 51.06 | 51.45 | 49.88 | 50.10 | -2.90% | 1.15 | 5.24% |
| 2025-05-29 | 49.46 | 51.69 | 49.46 | 51.60 | +3.91% | 1.81 | 8.10% |
| 2025-05-28 | 49.39 | 50.96 | 49.14 | 49.65 | +0.54% | 1.08 | 4.95% |
| 2025-05-27 | 49.75 | 49.79 | 48.89 | 49.38 | -0.92% | 0.71 | 3.27% |